주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
25/03/2026 57,500 -4.3 (-6.96%) 100 5.75 0 0 61,800 66,100 57,500
24/03/2026 61,800 -4.6 (-6.93%) 400 24.72 0 0 66,400 71,000 61,800
23/03/2026 66,400 -4.9 (-6.87%) 100 6.64 0 0 71,300 76,200 66,400
20/03/2026 71,300 -5.3 (-6.92%) 2,000 142.6 0 0 76,600 81,900 71,300
19/03/2026 76,600 -5.7 (-6.93%) 44,100 3,378.09 0 0 82,300 88,000 76,600
18/03/2026 82,300 -6.1 (-6.9%) 12,900 1,061.67 21,000 1,984.5 88,400 94,500 82,300
17/03/2026 88,400 -6.6 (-6.95%) 3,600 322.35 0 0 95,000 101,600 88,400
16/03/2026 95,000 0.4 (0.42%) 12,500 1,145.28 0 0 94,600 101,200 88,000
13/03/2026 94,600 6.1 (6.89%) 35,400 3,341.07 0 0 88,500 94,600 82,400
12/03/2026 88,500 5.7 (6.88%) 5,000 441.89 0 0 82,800 88,500 77,100
11/03/2026 82,800 5.4 (6.98%) 900 74.52 0 0 77,400 82,800 72,000
10/03/2026 77,400 5 (6.91%) 3,100 239.94 0 0 72,400 77,400 67,400
09/03/2026 72,400 4.7 (6.94%) 6,200 448.88 0 0 67,700 72,400 63,000
06/03/2026 67,700 4.4 (6.95%) 5,600 379.12 0 0 63,300 67,700 58,900
05/03/2026 63,300 4.1 (6.93%) 1,600 101.28 0 0 59,200 63,300 55,100
04/03/2026 59,200 3.8 (6.86%) 2,600 153.92 0 0 55,400 59,200 51,600
03/03/2026 55,400 3.6 (6.95%) 8,100 448.74 0 0 51,800 55,400 48,200
02/03/2026 51,800 3.35 (6.91%) 700 36.26 0 0 48,450 51,800 45,100
27/02/2026 48,450 3.15 (6.95%) 33,800 1,630.77 0 0 45,300 48,450 42,150
26/02/2026 45,300 2.95 (6.97%) 500 22.65 0 0 42,350 45,300 39,400
25/02/2026 42,350 2.75 (6.94%) 2,000 84.7 0 0 39,600 42,350 36,850
24/02/2026 39,600 2.55 (6.88%) 700 27.72 0 0 37,050 39,600 34,500
23/02/2026 37,050 2.35 (6.77%) 800 29.57 0 0 34,700 37,100 32,300
13/02/2026 34,700 2.2 (6.77%) 1,100 37.83 0 0 32,500 34,750 30,250
12/02/2026 32,500 2.1 (6.91%) 1,100 35.75 0 0 30,400 32,500 28,300
11/02/2026 30,400 1.95 (6.85%) 1,000 30.4 0 0 28,450 30,400 26,500
10/02/2026 28,450 0 (0%) 300 8.54 0 0 28,450 30,400 26,500
09/02/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
06/02/2026 28,450 -1.55 (-5.17%) 100 2.85 0 0 30,000 32,100 27,900
05/02/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
04/02/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
03/02/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
02/02/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
30/01/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
29/01/2026 30,000 1.55 (5.45%) 100 3 0 0 28,450 30,400 26,500
28/01/2026 28,450 0 (0%) 1,700 48.37 0 0 28,450 30,400 26,500
27/01/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
26/01/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
23/01/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
22/01/2026 28,450 0 (0%) 700 19.92 0 0 28,450 30,400 26,500
21/01/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
20/01/2026 28,450 0 (0%) 1,900 54.06 0 0 28,450 30,400 26,500
19/01/2026 28,450 0 (0%) 1,700 48.37 0 0 28,450 30,400 26,500
16/01/2026 28,450 1.85 (6.95%) 4,400 125.16 0 0 26,600 28,450 24,750
15/01/2026 26,600 0.05 (0.19%) 6,600 176.02 0 0 26,550 28,400 24,700
14/01/2026 26,550 -1.45 (-5.18%) 200 5.31 0 0 28,000 29,950 26,050
13/01/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
12/01/2026 28,000 1.8 (6.87%) 2,000 56 0 0 26,200 28,000 24,400
09/01/2026 26,200 -1.95 (-6.93%) 100 2.62 0 0 28,150 30,100 26,200
08/01/2026 28,150 0 (0%) 0 0 0 0 28,150 30,100 26,200
07/01/2026 28,150 -2.05 (-6.79%) 200 5.63 0 0 30,200 32,300 28,100
06/01/2026 30,200 0.15 (0.5%) 900 25.38 0 0 30,050 32,150 27,950
05/01/2026 30,050 0.45 (1.52%) 400 11.27 0 0 29,600 31,650 27,550
31/12/2025 29,600 0.8 (2.78%) 100 2.96 0 0 28,800 30,800 26,800
30/12/2025 28,800 1.7 (6.27%) 100 2.88 0 0 27,100 28,950 25,250
29/12/2025 27,100 -2 (-6.87%) 1,000 27.48 0 0 29,100 31,100 27,100
26/12/2025 29,100 1.5 (5.43%) 400 11.19 0 0 27,600 29,500 25,700
25/12/2025 27,600 1.8 (6.98%) 300 8.28 0 0 25,800 27,600 24,000
24/12/2025 25,800 1.65 (6.83%) 1,700 43.86 0 0 24,150 25,800 22,500
23/12/2025 24,150 0 (0%) 0 0 0 0 24,150 25,800 22,500
22/12/2025 24,150 0 (0%) 0 0 0 0 24,150 25,800 22,500
19/12/2025 24,150 -1.35 (-5.29%) 100 2.42 0 0 25,500 27,250 23,750
18/12/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
17/12/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
16/12/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
15/12/2025 25,500 -1.15 (-4.32%) 100 2.55 0 0 26,650 28,500 24,800
12/12/2025 26,650 -1.05 (-3.79%) 200 5.29 0 0 27,700 29,600 25,800
11/12/2025 27,700 0 (0%) 0 0 0 0 27,700 29,600 25,800
10/12/2025 27,700 1.7 (6.54%) 1,100 30.47 0 0 26,000 27,800 24,200
09/12/2025 26,000 -1.85 (-6.64%) 100 2.6 0 0 27,850 29,750 25,950
08/12/2025 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
05/12/2025 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
04/12/2025 27,850 1.8 (6.91%) 1,300 36.21 0 0 26,050 27,850 24,250
03/12/2025 26,050 -1.45 (-5.27%) 100 2.61 0 0 27,500 29,400 25,600
02/12/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
01/12/2025 27,500 -1.5 (-5.17%) 400 10.99 0 0 29,000 31,000 27,000
28/11/2025 29,000 0.5 (1.75%) 600 17.54 0 0 28,500 30,450 26,550
27/11/2025 28,500 -0.55 (-1.89%) 400 11.4 0 0 29,050 31,050 27,050
26/11/2025 29,050 -0.9 (-3.01%) 300 8.72 0 0 29,950 32,000 27,900
25/11/2025 29,950 -0.35 (-1.16%) 300 8.99 0 0 30,300 32,400 28,200
24/11/2025 30,300 0 (0%) 0 0 0 0 30,300 32,400 28,200
21/11/2025 30,300 1 (3.41%) 200 6.07 0 0 29,300 31,350 27,250
20/11/2025 29,300 0.35 (1.21%) 100 2.93 0 0 28,950 30,950 26,950
19/11/2025 28,950 0 (0%) 400 11.58 0 0 28,950 30,950 26,950
18/11/2025 28,950 0.8 (2.84%) 900 25.8 0 0 28,150 30,100 26,200
17/11/2025 28,150 0 (0%) 0 0 0 0 28,150 30,100 26,200
14/11/2025 28,150 0.05 (0.18%) 2,900 81.57 0 0 28,100 30,050 26,150
13/11/2025 28,100 0.05 (0.18%) 1,000 28.1 0 0 28,050 30,000 26,100
12/11/2025 28,050 0 (0%) 0 0 0 0 28,050 30,000 26,100
11/11/2025 28,050 0 (0%) 0 0 0 0 28,050 30,000 26,100
10/11/2025 28,050 -0.95 (-3.28%) 300 8.61 0 0 29,000 31,000 27,000
07/11/2025 29,000 0.45 (1.58%) 200 5.8 0 0 28,550 30,500 26,600
06/11/2025 28,550 0.45 (1.6%) 200 5.71 0 0 28,100 30,050 26,150
05/11/2025 28,100 -1.1 (-3.77%) 1,200 33.73 0 0 29,200 31,200 27,200
04/11/2025 29,200 0 (0%) 400 11.68 0 0 29,200 31,200 27,200
03/11/2025 29,200 0.1 (0.34%) 400 11.7 0 0 29,100 31,100 27,100
31/10/2025 29,100 0 (0%) 0 0 0 0 29,100 31,100 27,100
30/10/2025 29,100 -1.9 (-6.13%) 500 14.65 0 0 31,000 33,150 28,850
29/10/2025 31,000 0.5 (1.64%) 3,400 102.71 0 0 30,500 32,600 28,400
28/10/2025 30,500 -2.25 (-6.87%) 900 27.45 0 0 32,750 35,000 30,500
27/10/2025 32,750 1.8 (5.82%) 100 3.28 0 0 30,950 33,100 28,800
24/10/2025 30,950 1.9 (6.54%) 200 6.2 0 0 29,050 31,050 27,050
23/10/2025 29,050 -1.85 (-5.99%) 1,500 45.42 0 0 30,900 33,050 28,750
22/10/2025 30,900 0 (0%) 0 0 0 0 30,900 33,050 28,750
21/10/2025 30,900 -1.25 (-3.89%) 400 12.06 0 0 32,150 34,400 29,900
20/10/2025 32,150 0.45 (1.42%) 500 15.02 0 0 31,700 33,900 29,500
17/10/2025 31,700 0 (0%) 0 0 0 0 31,700 33,900 29,500
16/10/2025 31,700 1.7 (5.67%) 100 3.17 0 0 30,000 32,100 27,900
15/10/2025 30,000 -0.9 (-2.91%) 600 17.86 0 0 30,900 33,050 28,750
14/10/2025 30,900 -0.05 (-0.16%) 1,500 44.67 0 0 30,950 33,100 28,800
13/10/2025 30,950 0 (0%) 0 0 0 0 30,950 33,100 28,800
10/10/2025 30,950 -1.2 (-3.73%) 700 21.35 0 0 32,150 34,400 29,900
09/10/2025 32,150 0 (0%) 0 0 0 0 32,150 34,400 29,900
08/10/2025 32,150 0 (0%) 0 0 0 0 32,150 34,400 29,900
07/10/2025 32,150 0 (0%) 0 0 0 0 32,150 34,400 29,900
06/10/2025 32,150 0 (0%) 0 0 0 0 32,150 34,400 29,900
03/10/2025 32,150 0 (0%) 0 0 0 0 32,150 34,400 29,900
02/10/2025 32,150 0 (0%) 0 0 0 0 32,150 34,400 29,900
01/10/2025 32,150 0 (0%) 0 0 0 0 32,150 34,400 29,900
30/09/2025 32,150 -0.05 (-0.16%) 1,000 30.24 0 0 32,200 34,450 29,950
29/09/2025 32,200 0 (0%) 0 0 0 0 32,200 34,450 29,950
26/09/2025 32,200 -0.05 (-0.16%) 300 9.66 0 0 32,250 34,500 30,000
25/09/2025 32,250 0 (0%) 800 25.8 0 0 32,250 34,500 30,000

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
빠른 연결